Dr. Martens Plc DOCS
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 67,10-3,00 (-4,28 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 67,10 | -4,28 % | GBp 67,00 | GBp 69,92 | GBp 67,00 | 693,65K |
| 2026-09-30 | GBp 70,10 | +1,30 % | GBp 70,20 | GBp 71,50 | GBp 68,10 | 1,04M |
| 2026-09-29 | GBp 69,20 | +0,44 % | GBp 70,20 | GBp 70,20 | GBp 68,85 | 470,47K |
| 2026-09-28 | GBp 68,90 | +1,62 % | GBp 64,40 | GBp 69,50 | GBp 64,40 | 767,57K |
| 2026-09-25 | GBp 67,80 | +0,30 % | GBp 69,50 | GBp 69,50 | GBp 67,00 | 664,68K |
| 2026-09-24 | GBp 67,60 | +0,75 % | GBp 67,00 | GBp 68,60 | GBp 66,30 | 799,77K |
| 2026-09-23 | GBp 67,10 | -1,32 % | GBp 67,00 | GBp 68,30 | GBp 65,60 | 568,82K |
| 2026-09-22 | GBp 68,00 | -0,73 % | GBp 69,60 | GBp 69,60 | GBp 66,60 | 945,41K |
| 2026-09-21 | GBp 68,50 | +1,78 % | GBp 67,50 | GBp 68,90 | GBp 67,50 | 2,10M |
| 2026-09-18 | GBp 67,30 | +0,45 % | GBp 64,40 | GBp 68,60 | GBp 64,40 | 1,81M |
| 2026-09-17 | GBp 67,00 | 0,00 % | GBp 64,40 | GBp 68,00 | GBp 64,40 | 1,06M |
| 2026-09-16 | GBp 67,00 | +3,08 % | GBp 66,00 | GBp 67,30 | GBp 63,70 | 1,00M |
| 2026-09-15 | GBp 65,00 | +0,93 % | GBp 63,80 | GBp 66,37 | GBp 63,00 | 1,69M |
| 2026-09-14 | GBp 64,40 | -0,92 % | GBp 62,30 | GBp 66,20 | GBp 62,30 | 1,19M |
| 2026-09-11 | GBp 65,00 | -0,31 % | GBp 66,70 | GBp 66,70 | GBp 63,30 | 1,33M |
| 2026-09-10 | GBp 65,20 | -6,19 % | GBp 68,00 | GBp 71,00 | GBp 65,20 | 2,59M |
| 2026-09-09 | GBp 69,50 | -0,43 % | GBp 71,90 | GBp 71,90 | GBp 68,60 | 842,12K |
| 2026-09-08 | GBp 69,80 | -1,97 % | GBp 71,20 | GBp 72,80 | GBp 68,94 | 2,28M |
| 2026-09-07 | GBp 71,20 | -1,11 % | GBp 75,00 | GBp 75,00 | GBp 71,20 | 532,78K |
| 2026-09-04 | GBp 72,00 | +1,12 % | GBp 73,50 | GBp 73,90 | GBp 70,50 | 572,26K |
| 2026-09-03 | GBp 71,20 | -2,60 % | GBp 76,00 | GBp 76,00 | GBp 70,40 | 1,44M |
| 2026-09-02 | GBp 73,10 | -0,68 % | GBp 77,00 | GBp 77,00 | GBp 72,26 | 807,76K |
| 2026-09-01 | GBp 73,60 | -5,15 % | GBp 77,40 | GBp 77,40 | GBp 73,60 | 2,10M |
| 2026-08-28 | GBp 77,60 | +0,26 % | GBp 75,20 | GBp 78,80 | GBp 75,20 | 1,39M |
| 2026-08-27 | GBp 77,40 | -3,73 % | GBp 79,60 | GBp 82,00 | GBp 76,90 | 1,27M |
| 2026-08-26 | GBp 80,40 | +2,03 % | GBp 80,70 | GBp 82,60 | GBp 79,00 | 613,37K |
| 2026-08-25 | GBp 78,80 | -2,72 % | GBp 80,00 | GBp 82,90 | GBp 78,80 | 1,38M |
| 2026-08-24 | GBp 81,00 | -0,98 % | GBp 83,00 | GBp 83,00 | GBp 79,10 | 457,43K |
| 2026-08-21 | GBp 81,80 | +3,68 % | GBp 82,10 | GBp 82,70 | GBp 78,80 | 851,24K |
| 2026-08-20 | GBp 78,90 | -7,83 % | GBp 90,00 | GBp 90,00 | GBp 78,50 | 2,71M |
| 2026-08-19 | GBp 85,60 | -0,47 % | GBp 86,00 | GBp 87,00 | GBp 85,00 | 2,89M |
| 2026-08-18 | GBp 86,00 | -1,15 % | GBp 82,90 | GBp 88,40 | GBp 82,90 | 4,62M |
| 2026-08-17 | GBp 87,00 | -1,02 % | GBp 88,40 | GBp 88,40 | GBp 85,20 | 2,35M |
| 2026-08-14 | GBp 87,90 | -0,68 % | GBp 90,00 | GBp 90,00 | GBp 83,90 | 1,05M |
| 2026-08-13 | GBp 88,50 | +0,34 % | GBp 89,00 | GBp 89,80 | GBp 86,50 | 1,44M |
| 2026-08-12 | GBp 88,20 | +2,32 % | GBp 88,70 | GBp 88,72 | GBp 84,50 | 1,56M |
| 2026-08-11 | GBp 86,20 | +2,86 % | GBp 85,00 | GBp 87,10 | GBp 83,20 | 1,72M |
| 2026-08-10 | GBp 83,80 | +0,24 % | GBp 83,50 | GBp 84,72 | GBp 82,03 | 1,10M |
| 2026-08-07 | GBp 83,60 | +1,70 % | GBp 82,20 | GBp 83,80 | GBp 82,10 | 742,51K |
| 2026-08-06 | GBp 82,20 | +1,99 % | GBp 81,00 | GBp 82,70 | GBp 78,10 | 1,29M |
| 2026-08-05 | GBp 80,60 | +1,51 % | GBp 79,40 | GBp 81,06 | GBp 78,81 | 1,39M |
| 2026-08-04 | GBp 79,40 | +2,19 % | GBp 73,90 | GBp 79,50 | GBp 73,80 | 579,80K |
| 2026-08-03 | GBp 77,70 | +0,39 % | GBp 78,70 | GBp 82,30 | GBp 77,10 | 1,12M |
| 2026-07-31 | GBp 77,40 | -0,39 % | GBp 75,10 | GBp 79,80 | GBp 73,30 | 665,70K |
| 2026-07-30 | GBp 77,70 | -0,64 % | GBp 80,00 | GBp 80,00 | GBp 74,40 | 894,45K |
| 2026-07-29 | GBp 78,20 | -0,13 % | GBp 80,00 | GBp 80,00 | GBp 76,40 | 790,62K |
| 2026-07-28 | GBp 78,30 | +3,03 % | GBp 76,00 | GBp 78,90 | GBp 75,70 | 857,44K |
| 2026-07-27 | GBp 76,00 | +2,98 % | GBp 72,50 | GBp 77,60 | GBp 72,50 | 588,53K |
| 2026-07-24 | GBp 73,80 | -0,14 % | GBp 74,10 | GBp 74,90 | GBp 70,10 | 527,29K |
| 2026-07-23 | GBp 73,90 | -2,25 % | GBp 73,00 | GBp 77,30 | GBp 73,00 | 430,59K |
| 2026-07-22 | GBp 75,60 | +1,34 % | GBp 71,10 | GBp 76,40 | GBp 71,10 | 753,76K |
| 2026-07-21 | GBp 74,60 | +0,54 % | GBp 70,70 | GBp 75,10 | GBp 70,70 | 629,02K |
| 2026-07-20 | GBp 74,20 | -2,24 % | GBp 72,20 | GBp 77,88 | GBp 72,20 | 278,52K |
| 2026-07-17 | GBp 75,90 | -1,17 % | GBp 73,90 | GBp 77,80 | GBp 73,90 | 1,26M |
| 2026-07-16 | GBp 76,80 | +3,50 % | GBp 69,90 | GBp 77,60 | GBp 69,90 | 2,20M |
| 2026-07-15 | GBp 74,20 | +2,06 % | GBp 75,50 | GBp 75,50 | GBp 72,34 | 752,87K |
| 2026-07-14 | GBp 72,70 | -0,82 % | GBp 69,10 | GBp 73,30 | GBp 69,00 | 832,70K |
| 2026-07-13 | GBp 73,30 | +2,52 % | GBp 72,10 | GBp 74,90 | GBp 70,82 | 2,61M |
| 2026-07-10 | GBp 71,50 | -1,24 % | GBp 72,50 | GBp 74,50 | GBp 70,50 | 5,21M |
| 2026-07-09 | GBp 72,40 | +3,13 % | GBp 67,60 | GBp 72,90 | GBp 67,60 | 587,66K |
| 2026-07-08 | GBp 70,20 | -3,04 % | GBp 72,10 | GBp 72,90 | GBp 70,00 | 1,01M |
| 2026-07-07 | GBp 72,40 | -0,69 % | GBp 72,50 | GBp 74,10 | GBp 71,60 | 2,24M |
| 2026-07-06 | GBp 72,90 | +1,96 % | GBp 71,90 | GBp 73,10 | GBp 71,20 | 1,72M |
| 2026-07-03 | GBp 71,50 | -0,28 % | GBp 73,00 | GBp 74,00 | GBp 71,00 | 1,64M |
| 2026-07-02 | GBp 71,70 | +1,13 % | GBp 71,10 | GBp 72,20 | GBp 69,90 | 1,89M |
| 2026-07-01 | GBp 70,90 | +2,60 % | GBp 68,30 | GBp 71,40 | GBp 68,30 | 1,32M |
| 2026-06-30 | GBp 69,10 | -1,99 % | GBp 72,30 | GBp 72,30 | GBp 69,10 | 681,63K |
| 2026-06-29 | GBp 70,50 | -1,67 % | GBp 72,40 | GBp 73,90 | GBp 70,30 | 1,15M |
| 2026-06-26 | GBp 71,70 | -0,42 % | GBp 68,40 | GBp 72,80 | GBp 68,40 | 1,79M |
| 2026-06-25 | GBp 72,00 | +2,56 % | GBp 70,00 | GBp 72,40 | GBp 69,80 | 2,02M |
| 2026-06-24 | GBp 70,20 | +1,30 % | GBp 72,30 | GBp 72,30 | GBp 69,00 | 1,49M |
| 2026-06-23 | GBp 69,30 | -1,14 % | GBp 68,00 | GBp 70,40 | GBp 68,00 | 1,30M |
| 2026-06-22 | GBp 70,10 | +0,14 % | GBp 70,60 | GBp 70,90 | GBp 68,90 | 933,94K |
| 2026-06-19 | GBp 70,00 | -3,18 % | GBp 73,20 | GBp 73,20 | GBp 70,00 | 3,33M |
| 2026-06-18 | GBp 72,30 | +2,55 % | GBp 69,80 | GBp 73,00 | GBp 69,10 | 1,40M |
| 2026-06-17 | GBp 70,50 | -2,76 % | GBp 73,60 | GBp 73,60 | GBp 70,20 | 1,03M |
| 2026-06-16 | GBp 72,50 | +0,55 % | GBp 75,60 | GBp 75,60 | GBp 71,70 | 1,09M |
| 2026-06-15 | GBp 72,10 | -1,64 % | GBp 77,10 | GBp 77,10 | GBp 71,80 | 798,68K |
| 2026-06-12 | GBp 73,30 | -0,41 % | GBp 75,50 | GBp 76,70 | GBp 72,10 | 2,11M |
| 2026-06-11 | GBp 73,60 | -0,41 % | GBp 73,60 | GBp 75,40 | GBp 72,60 | 1,26M |
| 2026-06-10 | GBp 73,90 | +2,07 % | GBp 71,70 | GBp 74,80 | GBp 71,70 | 1,08M |
| 2026-06-09 | GBp 72,40 | +1,26 % | GBp 74,00 | GBp 74,00 | GBp 70,60 | 1,40M |
| 2026-06-08 | GBp 71,50 | +0,70 % | GBp 69,90 | GBp 71,60 | GBp 69,60 | 1,04M |
| 2026-06-05 | GBp 71,00 | 0,00 % | GBp 74,00 | GBp 74,00 | GBp 69,59 | 1,06M |
| 2026-06-04 | GBp 71,00 | -0,70 % | GBp 70,10 | GBp 72,10 | GBp 68,20 | 1,32M |
| 2026-06-03 | GBp 71,50 | -1,79 % | GBp 72,40 | GBp 73,20 | GBp 70,00 | 1,07M |
| 2026-06-02 | GBp 72,80 | +0,69 % | GBp 69,20 | GBp 73,80 | GBp 69,20 | 661,15K |
| 2026-06-01 | GBp 72,30 | -2,30 % | GBp 75,00 | GBp 75,00 | GBp 72,00 | 837,31K |
| 2026-05-29 | GBp 74,00 | +0,68 % | GBp 75,50 | GBp 75,50 | GBp 72,54 | 5,30M |
| 2026-05-28 | GBp 73,50 | +0,41 % | GBp 72,00 | GBp 75,10 | GBp 72,00 | 2,50M |